明星工業(1976)の株価時系列情報
明星工業(1976)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 540 | 540 | 536 | 538 | 19,000 |
1987/12/26 | 540 | 540 | 540 | 540 | 4,000 |
1987/12/25 | 549 | 549 | 540 | 540 | 20,000 |
1987/12/24 | 545 | 549 | 545 | 549 | 10,000 |
1987/12/23 | 549 | 549 | 549 | 549 | 1,000 |
1987/12/22 | 549 | 549 | 540 | 540 | 5,000 |
1987/12/21 | 540 | 541 | 540 | 540 | 6,000 |
1987/12/18 | 536 | 540 | 536 | 540 | 2,000 |
1987/12/17 | 541 | 550 | 536 | 550 | 36,000 |
1987/12/16 | 540 | 541 | 535 | 536 | 8,000 |
1987/12/15 | 535 | 545 | 535 | 545 | 10,000 |
1987/12/14 | 535 | 535 | 535 | 535 | 4,000 |
1987/12/11 | 531 | 535 | 531 | 535 | 8,000 |
1987/12/10 | 545 | 545 | 535 | 536 | 10,000 |
1987/12/09 | 541 | 541 | 535 | 540 | 29,000 |
1987/12/08 | 536 | 536 | 536 | 536 | 2,000 |
1987/12/05 | 536 | 536 | 536 | 536 | 1,000 |
1987/12/04 | 535 | 537 | 535 | 536 | 5,000 |
1987/12/03 | 540 | 540 | 535 | 536 | 11,000 |
1987/12/02 | 530 | 530 | 530 | 530 | 22,000 |
1987/12/01 | 530 | 540 | 530 | 530 | 8,000 |
1987/11/30 | 542 | 542 | 535 | 535 | 6,000 |
1987/11/28 | 550 | 550 | 542 | 542 | 6,000 |
1987/11/27 | 551 | 551 | 550 | 550 | 12,000 |
1987/11/26 | 550 | 551 | 550 | 551 | 7,000 |
1987/11/25 | 542 | 550 | 542 | 550 | 19,000 |
1987/11/24 | 542 | 550 | 542 | 542 | 5,000 |
1987/11/20 | 540 | 541 | 540 | 541 | 7,000 |
1987/11/19 | 536 | 541 | 536 | 541 | 14,000 |
1987/11/18 | 540 | 540 | 540 | 540 | 10,000 |
1987/11/17 | 545 | 545 | 540 | 545 | 13,000 |
1987/11/16 | 520 | 520 | 520 | 520 | 2,000 |
1987/11/13 | 539 | 540 | 539 | 540 | 5,000 |
1987/11/12 | 500 | 500 | 500 | 500 | 1,000 |
1987/11/11 | 511 | 511 | 500 | 500 | 12,000 |
1987/11/10 | 521 | 521 | 520 | 520 | 2,000 |
1987/11/09 | 530 | 530 | 525 | 525 | 11,000 |
1987/11/07 | 532 | 532 | 530 | 530 | 3,000 |
1987/11/06 | 535 | 535 | 530 | 530 | 16,000 |
1987/11/05 | 537 | 537 | 537 | 537 | 5,000 |
1987/11/04 | 540 | 543 | 540 | 540 | 8,000 |
1987/11/02 | 545 | 545 | 545 | 545 | 1,000 |
1987/10/31 | 545 | 545 | 545 | 545 | 2,000 |
1987/10/30 | 539 | 540 | 534 | 534 | 7,000 |
1987/10/29 | 540 | 540 | 510 | 510 | 15,000 |
1987/10/28 | 555 | 555 | 546 | 546 | 7,000 |
1987/10/27 | 520 | 538 | 520 | 538 | 8,000 |
1987/10/26 | 577 | 577 | 565 | 565 | 29,000 |
1987/10/24 | 577 | 577 | 577 | 577 | 19,000 |
1987/10/23 | 580 | 580 | 570 | 571 | 45,000 |
1987/10/22 | 591 | 591 | 580 | 580 | 40,000 |
1987/10/21 | 530 | 540 | 530 | 540 | 77,000 |
1987/10/20 | 505 | 505 | 505 | 505 | 16,000 |
1987/10/19 | 600 | 607 | 600 | 605 | 31,000 |
1987/10/16 | 614 | 620 | 614 | 620 | 29,000 |
1987/10/15 | 621 | 621 | 620 | 620 | 29,000 |
1987/10/14 | 620 | 625 | 615 | 621 | 27,000 |
1987/10/13 | 629 | 630 | 620 | 630 | 35,000 |
1987/10/12 | 620 | 630 | 620 | 620 | 37,000 |
1987/10/09 | 630 | 630 | 625 | 625 | 12,000 |
1987/10/08 | 610 | 629 | 605 | 610 | 74,000 |
1987/10/07 | 610 | 630 | 601 | 630 | 40,000 |
1987/10/06 | 602 | 610 | 602 | 610 | 30,000 |
1987/10/05 | 600 | 600 | 600 | 600 | 27,000 |
1987/10/03 | 610 | 619 | 610 | 610 | 6,000 |
1987/10/02 | 605 | 610 | 605 | 610 | 22,000 |
1987/10/01 | 600 | 600 | 600 | 600 | 56,000 |
1987/09/30 | 600 | 600 | 600 | 600 | 26,000 |
1987/09/29 | 599 | 600 | 597 | 600 | 10,000 |
1987/09/28 | 600 | 600 | 597 | 597 | 4,000 |
1987/09/26 | 601 | 602 | 600 | 602 | 15,000 |
1987/09/25 | 625 | 625 | 601 | 601 | 26,000 |
1987/09/24 | 626 | 628 | 625 | 626 | 26,000 |
1987/09/22 | 626 | 626 | 626 | 626 | 4,000 |
1987/09/21 | 625 | 630 | 625 | 630 | 36,000 |
1987/09/18 | 625 | 625 | 625 | 625 | 12,000 |
1987/09/17 | 630 | 630 | 625 | 625 | 39,000 |
1987/09/16 | 630 | 633 | 620 | 620 | 21,000 |
1987/09/14 | 635 | 638 | 630 | 638 | 19,000 |
1987/09/11 | 636 | 640 | 630 | 630 | 78,000 |
1987/09/10 | 630 | 640 | 630 | 636 | 27,000 |
1987/09/09 | 625 | 636 | 625 | 630 | 50,000 |
1987/09/08 | 620 | 630 | 618 | 625 | 23,000 |
1987/09/07 | 640 | 649 | 635 | 635 | 37,000 |
1987/09/05 | 642 | 650 | 642 | 649 | 52,000 |
1987/09/04 | 640 | 650 | 640 | 642 | 87,000 |
1987/09/03 | 650 | 654 | 641 | 645 | 58,000 |
1987/09/02 | 642 | 654 | 641 | 650 | 76,000 |
1987/09/01 | 650 | 654 | 641 | 650 | 55,000 |
1987/08/31 | 650 | 655 | 640 | 655 | 94,000 |
1987/08/29 | 662 | 665 | 645 | 647 | 191,000 |
1987/08/28 | 615 | 680 | 611 | 678 | 435,000 |
1987/08/27 | 605 | 615 | 600 | 614 | 144,000 |
1987/08/26 | 598 | 600 | 598 | 600 | 44,000 |
1987/08/25 | 607 | 610 | 595 | 600 | 71,000 |
1987/08/24 | 587 | 608 | 582 | 608 | 49,000 |
1987/08/22 | 600 | 600 | 589 | 589 | 28,000 |
1987/08/21 | 595 | 595 | 589 | 589 | 19,000 |
1987/08/20 | 596 | 596 | 587 | 590 | 10,000 |
1987/08/19 | 605 | 605 | 595 | 596 | 40,000 |
1987/08/18 | 600 | 608 | 600 | 608 | 23,000 |
1987/08/17 | 600 | 610 | 597 | 605 | 37,000 |
1987/08/14 | 587 | 597 | 587 | 597 | 13,000 |
1987/08/13 | 610 | 610 | 597 | 597 | 52,000 |
1987/08/12 | 610 | 610 | 605 | 608 | 53,000 |
1987/08/11 | 616 | 617 | 605 | 605 | 77,000 |
1987/08/10 | 625 | 625 | 615 | 620 | 29,000 |
1987/08/07 | 630 | 630 | 615 | 625 | 373,000 |
1987/08/06 | 581 | 625 | 581 | 609 | 431,000 |
1987/08/05 | 576 | 588 | 570 | 580 | 48,000 |
1987/08/04 | 591 | 591 | 579 | 583 | 79,000 |
1987/08/03 | 601 | 601 | 590 | 591 | 143,000 |
1987/08/01 | 560 | 590 | 560 | 590 | 221,000 |
1987/07/31 | 545 | 560 | 540 | 560 | 73,000 |
1987/07/30 | 540 | 545 | 540 | 545 | 20,000 |
1987/07/29 | 540 | 540 | 535 | 538 | 16,000 |
1987/07/28 | 538 | 545 | 526 | 545 | 25,000 |
1987/07/27 | 540 | 540 | 525 | 538 | 20,000 |
1987/07/25 | 530 | 545 | 530 | 545 | 45,000 |
1987/07/24 | 530 | 535 | 525 | 530 | 15,000 |
1987/07/23 | 530 | 530 | 524 | 530 | 8,000 |
1987/07/22 | 536 | 536 | 530 | 530 | 2,000 |
1987/07/21 | 525 | 538 | 524 | 538 | 21,000 |
1987/07/20 | 545 | 545 | 540 | 540 | 17,000 |
1987/07/17 | 554 | 554 | 543 | 554 | 77,000 |
1987/07/16 | 557 | 560 | 550 | 560 | 101,000 |
1987/07/15 | 565 | 570 | 555 | 560 | 372,000 |
1987/07/14 | 530 | 551 | 526 | 550 | 201,000 |
1987/07/13 | 527 | 530 | 525 | 525 | 51,000 |
1987/07/10 | 520 | 522 | 520 | 522 | 8,000 |
1987/07/09 | 515 | 516 | 515 | 516 | 4,000 |
1987/07/08 | 527 | 527 | 515 | 515 | 20,000 |
1987/07/07 | 521 | 527 | 521 | 527 | 7,000 |
1987/07/06 | 527 | 527 | 521 | 521 | 10,000 |
1987/07/04 | 527 | 528 | 527 | 528 | 5,000 |
1987/07/03 | 523 | 526 | 523 | 526 | 7,000 |
1987/07/02 | 521 | 530 | 521 | 530 | 13,000 |
1987/07/01 | 530 | 530 | 520 | 520 | 7,000 |
1987/06/30 | 530 | 530 | 526 | 530 | 15,000 |
1987/06/29 | 530 | 530 | 526 | 526 | 18,000 |
1987/06/27 | 526 | 526 | 526 | 526 | 4,000 |
1987/06/26 | 530 | 535 | 525 | 535 | 14,000 |
1987/06/25 | 535 | 540 | 528 | 530 | 50,000 |
1987/06/24 | 540 | 540 | 535 | 539 | 4,000 |
1987/06/23 | 540 | 540 | 540 | 540 | 12,000 |
1987/06/22 | 540 | 545 | 535 | 545 | 21,000 |
1987/06/19 | 549 | 549 | 540 | 540 | 19,000 |
1987/06/18 | 559 | 559 | 540 | 550 | 40,000 |
1987/06/17 | 570 | 570 | 555 | 555 | 215,000 |
1987/06/16 | 525 | 550 | 521 | 550 | 509,000 |
1987/06/15 | 530 | 530 | 518 | 525 | 32,000 |
1987/06/12 | 525 | 530 | 520 | 530 | 69,000 |
1987/06/11 | 525 | 525 | 520 | 520 | 23,000 |
1987/06/10 | 520 | 525 | 520 | 525 | 22,000 |
1987/06/09 | 524 | 524 | 520 | 524 | 9,000 |
1987/06/08 | 530 | 530 | 515 | 524 | 17,000 |
1987/06/06 | 528 | 535 | 525 | 535 | 39,000 |
1987/06/05 | 530 | 535 | 522 | 530 | 23,000 |
1987/06/04 | 521 | 530 | 520 | 530 | 26,000 |
1987/06/03 | 516 | 525 | 516 | 521 | 9,000 |
1987/06/02 | 525 | 530 | 516 | 516 | 19,000 |
1987/06/01 | 540 | 540 | 529 | 535 | 24,000 |
1987/05/30 | 520 | 540 | 519 | 539 | 58,000 |
1987/05/29 | 520 | 520 | 518 | 520 | 51,000 |
1987/05/28 | 515 | 520 | 512 | 519 | 41,000 |
1987/05/27 | 507 | 510 | 500 | 510 | 38,000 |
1987/05/26 | 515 | 520 | 510 | 510 | 47,000 |
1987/05/25 | 507 | 520 | 507 | 515 | 78,000 |
1987/05/23 | 499 | 500 | 495 | 500 | 49,000 |
1987/05/22 | 478 | 478 | 470 | 475 | 95,000 |
1987/05/21 | 490 | 490 | 471 | 475 | 54,000 |
1987/05/20 | 500 | 500 | 485 | 485 | 66,000 |
1987/05/19 | 473 | 490 | 470 | 490 | 241,000 |
1987/05/18 | 473 | 473 | 470 | 470 | 75,000 |
1987/05/15 | 471 | 472 | 470 | 470 | 39,000 |
1987/05/14 | 471 | 475 | 471 | 475 | 9,000 |
1987/05/13 | 471 | 471 | 471 | 471 | 2,000 |
1987/05/12 | 472 | 472 | 470 | 470 | 11,000 |
1987/05/11 | 490 | 490 | 475 | 475 | 11,000 |
1987/05/08 | 468 | 470 | 468 | 470 | 7,000 |
1987/05/07 | 470 | 470 | 465 | 465 | 7,000 |
1987/05/06 | 471 | 471 | 470 | 470 | 2,000 |
1987/05/02 | 465 | 465 | 465 | 465 | 2,000 |
1987/05/01 | 466 | 466 | 465 | 465 | 5,000 |
1987/04/30 | 470 | 470 | 465 | 465 | 5,000 |
1987/04/28 | 480 | 480 | 480 | 480 | 2,000 |
1987/04/27 | 490 | 490 | 486 | 486 | 7,000 |
1987/04/25 | 481 | 481 | 470 | 470 | 17,000 |
1987/04/24 | 481 | 481 | 481 | 481 | 4,000 |
1987/04/23 | 478 | 478 | 478 | 478 | 3,000 |
1987/04/22 | 478 | 478 | 476 | 478 | 6,000 |
1987/04/21 | 480 | 490 | 480 | 490 | 3,000 |
1987/04/20 | 470 | 470 | 466 | 466 | 3,000 |
1987/04/17 | 470 | 470 | 470 | 470 | 1,000 |
1987/04/16 | 468 | 468 | 461 | 461 | 8,000 |
1987/04/15 | 477 | 477 | 477 | 477 | 1,000 |
1987/04/14 | 466 | 466 | 466 | 466 | 2,000 |
1987/04/13 | 490 | 490 | 490 | 490 | 5,000 |
1987/04/10 | 492 | 492 | 492 | 492 | 8,000 |
1987/04/09 | 495 | 495 | 493 | 493 | 3,000 |
1987/04/08 | 490 | 490 | 490 | 490 | 6,000 |
1987/04/07 | 495 | 495 | 490 | 490 | 15,000 |
1987/04/06 | 495 | 497 | 495 | 497 | 3,000 |
1987/04/04 | 490 | 490 | 490 | 490 | 7,000 |
1987/04/03 | 485 | 490 | 485 | 490 | 5,000 |
1987/04/02 | 485 | 485 | 485 | 485 | 9,000 |
1987/04/01 | 500 | 500 | 500 | 500 | 4,000 |
1987/03/31 | 490 | 500 | 490 | 500 | 30,000 |
1987/03/30 | 505 | 505 | 500 | 500 | 17,000 |
1987/03/28 | 505 | 505 | 505 | 505 | 9,000 |
1987/03/27 | 505 | 505 | 505 | 505 | 7,000 |
1987/03/26 | 500 | 508 | 500 | 505 | 113,000 |
1987/03/25 | 500 | 505 | 500 | 505 | 28,000 |
1987/03/24 | 500 | 502 | 500 | 502 | 32,000 |
1987/03/23 | 495 | 495 | 495 | 495 | 8,000 |
1987/03/20 | 490 | 499 | 490 | 499 | 18,000 |
1987/03/19 | 485 | 485 | 485 | 485 | 4,000 |
1987/03/18 | 475 | 480 | 475 | 480 | 60,000 |
1987/03/17 | 485 | 485 | 480 | 480 | 16,000 |
1987/03/16 | 487 | 487 | 485 | 487 | 22,000 |
1987/03/13 | 495 | 495 | 490 | 490 | 28,000 |
1987/03/12 | 465 | 497 | 465 | 495 | 16,000 |
1987/03/11 | 483 | 483 | 465 | 465 | 9,000 |
1987/03/10 | 497 | 497 | 497 | 497 | 10,000 |
1987/03/09 | 497 | 499 | 495 | 497 | 30,000 |
1987/03/07 | 500 | 500 | 497 | 497 | 11,000 |
1987/03/06 | 495 | 497 | 495 | 497 | 31,000 |
1987/03/05 | 500 | 500 | 497 | 497 | 18,000 |
1987/03/04 | 500 | 500 | 498 | 500 | 27,000 |
1987/03/03 | 497 | 500 | 497 | 500 | 12,000 |
1987/03/02 | 496 | 496 | 496 | 496 | 2,000 |
1987/02/28 | 500 | 501 | 495 | 495 | 22,000 |
1987/02/27 | 502 | 502 | 500 | 500 | 25,000 |
1987/02/26 | 502 | 502 | 502 | 502 | 16,000 |
1987/02/25 | 502 | 502 | 502 | 502 | 48,000 |
1987/02/24 | 502 | 502 | 502 | 502 | 11,000 |
1987/02/23 | 502 | 502 | 501 | 502 | 8,000 |
1987/02/20 | 501 | 502 | 501 | 502 | 13,000 |
1987/02/19 | 501 | 501 | 501 | 501 | 7,000 |
1987/02/18 | 500 | 500 | 500 | 500 | 14,000 |
1987/02/17 | 500 | 500 | 500 | 500 | 8,000 |
1987/02/16 | 499 | 499 | 499 | 499 | 1,000 |
1987/02/13 | 499 | 499 | 499 | 499 | 17,000 |
1987/02/12 | 512 | 512 | 510 | 511 | 52,000 |
1987/02/10 | 499 | 510 | 499 | 510 | 108,000 |
1987/02/09 | 500 | 501 | 500 | 500 | 88,000 |
1987/02/07 | 504 | 504 | 500 | 500 | 2,000 |
1987/02/06 | 500 | 500 | 500 | 500 | 30,000 |
1987/02/05 | 498 | 500 | 498 | 500 | 9,000 |
1987/02/04 | 500 | 502 | 500 | 501 | 29,000 |
1987/02/03 | 500 | 500 | 500 | 500 | 70,000 |
1987/02/02 | 500 | 500 | 500 | 500 | 7,000 |
1987/01/31 | 500 | 500 | 500 | 500 | 20,000 |
1987/01/30 | 500 | 500 | 500 | 500 | 6,000 |
1987/01/29 | 497 | 506 | 497 | 506 | 33,000 |
1987/01/28 | 496 | 500 | 496 | 500 | 22,000 |
1987/01/27 | 495 | 500 | 495 | 500 | 15,000 |
1987/01/26 | 500 | 500 | 500 | 500 | 3,000 |
1987/01/24 | 504 | 504 | 503 | 504 | 31,000 |
1987/01/23 | 503 | 505 | 495 | 505 | 54,000 |
1987/01/22 | 504 | 504 | 504 | 504 | 3,000 |
1987/01/21 | 504 | 505 | 504 | 505 | 17,000 |
1987/01/20 | 502 | 505 | 502 | 505 | 45,000 |
1987/01/19 | 502 | 502 | 502 | 502 | 20,000 |
1987/01/16 | 504 | 504 | 502 | 502 | 24,000 |
1987/01/14 | 500 | 503 | 500 | 503 | 42,000 |
1987/01/13 | 496 | 500 | 496 | 500 | 97,000 |
1987/01/12 | 500 | 500 | 500 | 500 | 93,000 |
1987/01/09 | 496 | 501 | 496 | 500 | 39,000 |
1987/01/08 | 495 | 495 | 495 | 495 | 32,000 |
1987/01/07 | 500 | 504 | 500 | 500 | 11,000 |
1987/01/05 | 510 | 511 | 510 | 511 | 20,000 |